股票概览
5.7
+10.04%
+0.52
5.52
开盘价
5.7
最高价
5.45
最低价
304,048
成交量
数据更新至: 2024-09-30
技术指标
5.00
MA5 (5日均线)
4.67
MA10 (10日均线)
4.51
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.52 | 5.7 | 5.45 | 5.7 | +10.04% | 304,048 | 171,850,026 |
| 2024-09-27 | 5.09 | 5.23 | 5.03 | 5.18 | +3.19% | 377,226 | 193,460,911 |
| 2024-09-26 | 4.62 | 5.02 | 4.59 | 5.02 | +9.13% | 351,466 | 170,273,170 |
| 2024-09-25 | 4.62 | 4.81 | 4.59 | 4.6 | +1.77% | 274,164 | 128,809,845 |
| 2024-09-24 | 4.3 | 4.53 | 4.26 | 4.52 | +6.1% | 248,915 | 110,291,893 |
| 2024-09-23 | 4.31 | 4.31 | 4.22 | 4.26 | -1.84% | 80,813 | 34,386,921 |
| 2024-09-20 | 4.41 | 4.43 | 4.26 | 4.34 | -1.36% | 107,571 | 46,418,921 |
| 2024-09-19 | 4.33 | 4.45 | 4.31 | 4.4 | +1.85% | 134,185 | 59,074,596 |
| 2024-09-18 | 4.34 | 4.35 | 4.23 | 4.32 | -0.69% | 81,465 | 34,882,824 |
| 2024-09-13 | 4.3 | 4.39 | 4.28 | 4.35 | +1.4% | 157,874 | 68,814,216 |
| 2024-09-12 | 4.24 | 4.33 | 4.23 | 4.29 | +1.18% | 108,365 | 46,528,471 |
| 2024-09-11 | 4.2 | 4.26 | 4.16 | 4.24 | +0.47% | 98,716 | 41,681,714 |
| 2024-09-10 | 4.31 | 4.32 | 4.16 | 4.22 | -1.86% | 132,743 | 55,945,973 |
| 2024-09-09 | 4.33 | 4.35 | 4.25 | 4.3 | -0.46% | 108,156 | 46,569,331 |
| 2024-09-06 | 4.37 | 4.41 | 4.31 | 4.32 | -0.69% | 97,078 | 42,310,023 |
| 2024-09-05 | 4.29 | 4.38 | 4.28 | 4.35 | +1.4% | 128,467 | 55,650,951 |
| 2024-09-04 | 4.32 | 4.38 | 4.28 | 4.29 | -0.92% | 156,329 | 67,572,480 |
| 2024-09-03 | 4.4 | 4.42 | 4.31 | 4.33 | -2.7% | 214,555 | 93,292,775 |
| 2024-09-02 | 4.73 | 4.73 | 4.44 | 4.45 | -5.92% | 342,358 | 154,942,558 |
| 2024-08-30 | 4.58 | 4.84 | 4.51 | 4.73 | +2.6% | 413,492 | 195,017,306 |
| 2024-08-29 | 4.68 | 4.69 | 4.48 | 4.61 | -1.5% | 251,986 | 116,015,797 |
| 2024-08-28 | 4.83 | 4.89 | 4.63 | 4.68 | -4.68% | 398,599 | 187,194,052 |
| 2024-08-27 | 5.12 | 5.25 | 4.82 | 4.91 | -5.21% | 521,261 | 259,318,565 |
| 2024-08-26 | 5.3 | 5.6 | 5.16 | 5.18 | 0% | 639,598 | 345,498,343 |
| 2024-08-23 | 4.72 | 5.18 | 4.7 | 5.18 | +9.98% | 225,101 | 112,496,313 |
| 2024-08-22 | 4.86 | 4.91 | 4.7 | 4.71 | -3.48% | 77,513 | 37,017,636 |
| 2024-08-21 | 5 | 5 | 4.84 | 4.88 | -2.2% | 69,667 | 34,140,172 |
| 2024-08-20 | 5.1 | 5.13 | 4.98 | 4.99 | -1.96% | 52,464 | 26,357,706 |
| 2024-08-19 | 5.06 | 5.18 | 5.06 | 5.09 | +0.2% | 57,555 | 29,424,118 |
| 2024-08-16 | 5.23 | 5.25 | 5.07 | 5.08 | -2.87% | 75,736 | 38,863,386 |
| 2024-08-15 | 5.2 | 5.27 | 5.17 | 5.23 | -0.38% | 46,327 | 24,200,466 |
| 2024-08-14 | 5.24 | 5.37 | 5.22 | 5.25 | 0% | 57,001 | 30,139,468 |
| 2024-08-13 | 5.26 | 5.27 | 5.17 | 5.25 | +0.38% | 39,175 | 20,451,356 |
| 2024-08-12 | 5.35 | 5.38 | 5.21 | 5.23 | -2.06% | 51,178 | 26,948,508 |
| 2024-08-09 | 5.38 | 5.43 | 5.33 | 5.34 | -0.56% | 41,226 | 22,223,317 |
| 2024-08-08 | 5.27 | 5.4 | 5.27 | 5.37 | +1.32% | 46,847 | 25,088,447 |
| 2024-08-07 | 5.32 | 5.34 | 5.25 | 5.3 | -0.38% | 41,741 | 22,066,351 |
| 2024-08-06 | 5.34 | 5.37 | 5.27 | 5.32 | +0.38% | 41,744 | 22,171,217 |
| 2024-08-05 | 5.33 | 5.4 | 5.29 | 5.3 | -1.12% | 57,322 | 30,642,331 |
| 2024-08-02 | 5.37 | 5.43 | 5.35 | 5.36 | -0.56% | 45,449 | 24,436,759 |
| 2024-08-01 | 5.44 | 5.45 | 5.38 | 5.39 | -0.74% | 47,772 | 25,810,874 |
| 2024-07-31 | 5.34 | 5.45 | 5.29 | 5.43 | +1.88% | 64,057 | 34,581,568 |
| 2024-07-30 | 5.35 | 5.36 | 5.29 | 5.33 | -0.56% | 50,348 | 26,760,132 |
| 2024-07-29 | 5.32 | 5.41 | 5.25 | 5.36 | +1.52% | 61,836 | 33,164,064 |
| 2024-07-26 | 5.28 | 5.38 | 5.28 | 5.28 | +0.38% | 45,278 | 24,103,390 |
| 2024-07-25 | 5.15 | 5.29 | 5.14 | 5.26 | +1.74% | 50,850 | 26,703,044 |
| 2024-07-24 | 5.22 | 5.25 | 5.13 | 5.17 | -1.15% | 46,014 | 23,839,092 |
| 2024-07-23 | 5.33 | 5.39 | 5.22 | 5.23 | -1.88% | 51,881 | 27,594,483 |
| 2024-07-22 | 5.45 | 5.46 | 5.3 | 5.33 | -2.02% | 54,892 | 29,429,410 |
| 2024-07-19 | 5.44 | 5.5 | 5.38 | 5.44 | -0.55% | 44,029 | 23,914,680 |
| 2024-07-18 | 5.39 | 5.48 | 5.33 | 5.47 | +1.3% | 85,908 | 46,586,108 |
| 2024-07-17 | 5.42 | 5.5 | 5.39 | 5.4 | -0.55% | 44,581 | 24,245,857 |
| 2024-07-16 | 5.41 | 5.49 | 5.36 | 5.43 | +0.37% | 47,360 | 25,699,870 |
| 2024-07-15 | 5.59 | 5.6 | 5.39 | 5.41 | -2.35% | 84,816 | 46,547,925 |
| 2024-07-12 | 5.4 | 5.58 | 5.35 | 5.54 | +2.78% | 100,756 | 55,674,200 |
| 2024-07-11 | 5.36 | 5.39 | 5.24 | 5.39 | +1.7% | 96,348 | 51,268,709 |
| 2024-07-10 | 5.19 | 5.35 | 5.13 | 5.3 | +2.32% | 92,459 | 48,917,189 |
| 2024-07-09 | 5.08 | 5.29 | 4.94 | 5.18 | -2.63% | 180,835 | 93,295,978 |
| 2024-07-08 | 5.44 | 5.5 | 5.3 | 5.32 | -2.21% | 72,861 | 39,073,552 |
| 2024-07-05 | 5.4 | 5.47 | 5.37 | 5.44 | +0.18% | 61,615 | 33,436,869 |
| 2024-07-04 | 5.53 | 5.56 | 5.41 | 5.43 | -1.81% | 69,846 | 38,267,338 |
| 2024-07-03 | 5.52 | 5.61 | 5.5 | 5.53 | +0.18% | 87,640 | 48,670,687 |
| 2024-07-02 | 5.55 | 5.57 | 5.44 | 5.52 | -0.54% | 94,898 | 52,307,115 |
| 2024-07-01 | 5.4 | 5.56 | 5.36 | 5.55 | +2.78% | 115,940 | 63,641,547 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：